Market data

Select a section

First Trust Global Funds Public Limited Company FT Nasdaq Green Energy U...

(QCLN)
Sector: n/a
946.80p
4.95p 0.53
Last updated: 17:08:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 940.00p 954.20p 938.10p 946.80p 1,152
15/05/2025 936.50p 946.30p 930.86p 941.85p 957
14/05/2025 936.50p 941.60p 928.78p 938.75p 846
13/05/2025 901.00p 940.33p 906.57p 940.10p 724
12/05/2025 901.00p 912.30p 893.16p 901.60p 1,400
09/05/2025 833.50p 854.20p 833.50p 849.20p 622
08/05/2025 801.30p 822.70p 800.30p 822.70p 3
07/05/2025 801.30p 812.80p 801.88p 804.00p 1,507
06/05/2025 801.30p 809.60p 793.50p 807.00p 474
05/05/2025 779.20p 829.20p 803.40p 824.10p 128
02/05/2025 779.20p 829.20p 803.40p 824.10p 128
01/05/2025 779.20p 826.15p 813.40p 826.15p 3
30/04/2025 779.20p 810.60p 782.40p 791.40p 12
29/04/2025 779.20p 823.20p 808.75p 808.75p 135
28/04/2025 779.20p 818.10p 808.20p 808.20p 268
25/04/2025 779.20p 804.90p 793.10p 804.90p 259
24/04/2025 779.20p 794.20p 761.30p 790.30p 1,374
23/04/2025 779.20p 792.90p 772.12p 779.20p 1,022
22/04/2025 756.00p 761.80p 738.60p 761.80p 1,530
21/04/2025 761.10p 770.50p 754.90p 754.90p 919
18/04/2025 761.10p 770.50p 754.90p 754.90p 919
17/04/2025 761.10p 770.50p 754.90p 754.90p 919
16/04/2025 790.80p 774.70p 763.20p 774.70p 196
15/04/2025 790.80p 793.50p 780.40p 780.40p 14
14/04/2025 790.80p 795.40p 777.50p 785.25p 215
11/04/2025 799.80p 799.80p 752.70p 752.70p 5,541
10/04/2025 797.50p 835.60p 764.45p 764.45p 579
09/04/2025 748.60p 751.30p 722.20p 738.30p 1,680
08/04/2025 809.90p 815.70p 790.70p 790.70p 5,145
07/04/2025 725.30p 790.80p 709.98p 771.55p 20,556
04/04/2025 790.40p 823.50p 759.90p 775.50p 5,620
03/04/2025 825.60p 834.80p 810.10p 810.80p 1,169
02/04/2025 854.60p 874.30p 857.10p 866.55p 1
01/04/2025 854.60p 873.00p 848.19p 870.90p 280
31/03/2025 860.00p 860.00p 832.60p 841.40p 11,292
28/03/2025 911.00p 902.80p 861.90p 861.90p 139
27/03/2025 911.00p 914.30p 886.40p 892.40p 229
26/03/2025 911.00p 918.50p 894.35p 894.35p 548
25/03/2025 910.70p 923.90p 906.70p 909.25p 4,222
24/03/2025 899.70p 919.80p 897.70p 915.50p 20,807
21/03/2025 891.40p 890.40p 875.30p 890.40p 6
20/03/2025 891.40p 898.60p 881.80p 883.70p 82
19/03/2025 866.90p 894.45p 884.09p 894.45p 11
18/03/2025 866.90p 892.30p 882.85p 882.85p 667
17/03/2025 866.90p 883.70p 866.16p 878.60p 96
14/03/2025 866.90p 871.90p 864.21p 871.90p 5,007
13/03/2025 864.80p 872.30p 857.40p 857.40p 443
12/03/2025 878.20p 879.60p 871.00p 871.00p 430
11/03/2025 880.60p 879.08p 858.80p 858.80p 649
10/03/2025 880.60p 900.00p 885.88p 890.20p 259
07/03/2025 880.60p 887.70p 880.60p 880.60p 1,796
06/03/2025 885.20p 895.10p 885.20p 888.65p 1,134
05/03/2025 942.00p 891.10p 873.75p 873.75p 45
04/03/2025 942.00p 891.50p 859.20p 861.85p 2,583
03/03/2025 942.00p 948.00p 919.48p 922.95p 641
28/02/2025 942.00p 942.00p 925.85p 925.85p 83
27/02/2025 1,030.00p 970.90p 954.35p 954.35p 476
26/02/2025 1,030.00p 985.20p 965.10p 974.90p 174
25/02/2025 1,030.00p 991.00p 957.45p 957.45p 117
24/02/2025 1,030.00p 1,016.60p 981.10p 990.45p 588
21/02/2025 1,030.00p 1,045.00p 1,022.20p 1,022.20p 326
20/02/2025 1,030.00p 1,050.40p 1,026.58p 1,029.60p 703
19/02/2025 1,046.40p 1,054.20p 1,035.40p 1,037.90p 536
18/02/2025 1,024.20p 1,037.90p 1,019.80p 1,037.90p 415
17/02/2025 1,012.40p 1,025.40p 1,017.60p 1,020.90p 179
14/02/2025 1,012.40p 1,018.60p 1,010.71p 1,018.60p 13,668
13/02/2025 990.10p 1,003.60p 980.10p 1,003.60p 63
12/02/2025 990.10p 992.70p 976.10p 987.15p 1,510
11/02/2025 1,025.60p 1,014.80p 998.70p 998.70p 1,004
10/02/2025 1,025.60p 1,030.80p 1,016.80p 1,016.80p 1,306
07/02/2025 1,025.60p 1,043.60p 1,022.80p 1,022.80p 865
06/02/2025 1,025.60p 1,040.90p 1,030.80p 1,033.80p 63
05/02/2025 1,025.60p 1,041.00p 1,016.40p 1,033.80p 1,036
04/02/2025 1,017.60p 1,031.70p 1,006.20p 1,026.00p 2,016
03/02/2025 1,026.40p 1,031.20p 1,022.80p 1,026.00p 312
31/01/2025 1,045.60p 1,056.40p 1,045.60p 1,056.40p 216
30/01/2025 1,035.60p 1,040.40p 1,034.90p 1,039.00p 871
29/01/2025 1,054.80p 1,036.80p 1,020.00p 1,004.10p 29
28/01/2025 1,054.80p 1,042.20p 1,004.10p 1,004.10p 517
27/01/2025 1,054.80p 1,054.20p 1,031.20p 1,036.30p 150
24/01/2025 1,054.80p 1,071.52p 1,066.09p 1,070.30p 608
23/01/2025 1,054.80p 1,068.20p 1,050.00p 1,059.10p 742
22/01/2025 1,120.60p 1,100.80p 1,075.67p 1,078.20p 331
21/01/2025 1,120.60p 1,121.20p 1,089.70p 1,089.70p 32
20/01/2025 1,120.60p 1,130.40p 1,113.60p 1,116.00p 793
17/01/2025 1,120.60p 1,130.40p 1,118.60p 1,127.20p 11,777
16/01/2025 1,100.40p 1,112.08p 1,105.00p 1,108.70p 228
15/01/2025 1,100.40p 1,108.70p 1,080.94p 1,108.70p 114
14/01/2025 1,100.40p 1,102.40p 1,086.10p 1,086.10p 286
13/01/2025 1,079.80p 1,090.00p 1,064.50p 1,064.50p 26,776
10/01/2025 1,105.40p 1,109.29p 1,081.40p 1,081.40p 314
09/01/2025 1,102.00p 1,108.40p 1,100.60p 1,100.60p 474
08/01/2025 1,124.20p 1,139.60p 1,098.20p 1,104.80p 1,415
07/01/2025 1,129.00p 1,144.00p 1,122.40p 1,139.00p 17,681
06/01/2025 1,081.80p 1,151.15p 1,117.20p 1,145.90p 1,712
03/01/2025 1,081.80p 1,108.40p 1,069.80p 1,108.40p 122
02/01/2025 1,091.00p 1,082.70p 1,047.38p 1,082.70p 15
01/01/2025 1,091.00p 1,070.11p 1,061.95p 1,068.30p 53
31/12/2024 1,091.00p 1,070.11p 1,061.95p 1,068.30p 53
30/12/2024 1,091.00p 1,079.60p 1,052.55p 1,055.40p 151
27/12/2024 1,091.00p 1,108.40p 1,071.40p 1,078.60p 1,115
26/12/2024 1,086.60p 1,090.20p 1,080.00p 1,084.10p 159
25/12/2024 1,086.60p 1,090.20p 1,080.00p 1,084.10p 159
24/12/2024 1,086.60p 1,090.20p 1,080.00p 1,084.10p 159
23/12/2024 1,055.20p 1,080.00p 1,070.00p 1,079.60p 1,276
20/12/2024 1,055.20p 1,076.40p 1,020.15p 1,076.40p 7,841
19/12/2024 1,055.20p 1,068.20p 1,052.60p 1,058.10p 913
18/12/2024 1,102.40p 1,115.60p 1,098.06p 1,115.60p 586
17/12/2024 1,101.40p 1,129.00p 1,100.60p 1,100.60p 74
16/12/2024 1,095.60p 1,115.60p 1,098.40p 1,111.50p 450
13/12/2024 1,095.60p 1,095.60p 1,093.44p 1,093.80p 756
12/12/2024 1,091.00p 1,102.20p 1,090.20p 1,094.90p 1,442
11/12/2024 1,079.00p 1,089.12p 1,074.00p 1,081.00p 2,757
10/12/2024 1,080.80p 1,113.20p 1,084.12p 1,089.10p 64
09/12/2024 1,080.80p 1,116.38p 1,074.40p 1,107.90p 991
06/12/2024 1,082.60p 1,068.20p 1,057.42p 1,068.20p 90
05/12/2024 1,082.60p 1,067.80p 1,057.67p 1,063.60p 249
04/12/2024 1,082.60p 1,088.20p 1,065.60p 1,067.20p 154
03/12/2024 1,098.80p 1,102.80p 1,084.91p 1,090.40p 411
02/12/2024 1,082.20p 1,095.00p 1,082.51p 1,095.00p 3,130
29/11/2024 1,082.20p 1,084.30p 1,075.10p 1,084.30p 97
28/11/2024 1,089.40p 1,079.60p 1,072.55p 1,075.50p 1,251
27/11/2024 1,089.40p 1,081.13p 1,064.77p 1,069.20p 5,862
26/11/2024 1,089.40p 1,093.00p 1,074.80p 1,080.30p 573
25/11/2024 1,099.00p 1,101.40p 1,071.46p 1,101.40p 1,188
22/11/2024 1,013.40p 1,059.70p 1,031.00p 1,035.70p 92
21/11/2024 1,013.40p 1,036.60p 1,014.00p 1,035.70p 1,317
20/11/2024 1,013.40p 1,021.40p 1,008.26p 1,009.70p 2,333
19/11/2024 1,008.60p 1,022.00p 1,003.92p 1,018.40p 499
18/11/2024 1,013.00p 1,024.00p 1,010.39p 1,024.00p 331

Market data

Select a section